Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
29/04/2026 98,000 -1.4 (-1.41%) 7,905 774.64 0 0 99,400 114,300 84,500
28/04/2026 99,500 0 (0%) 12,126 1,205.41 0 0 99,500 114,400 84,600
24/04/2026 99,900 -2.6 (-2.54%) 23,885 2,377.23 0 0 102,500 117,800 87,200
23/04/2026 101,900 -5.1 (-4.77%) 29,381 3,011.42 0 0 107,000 123,000 91,000
22/04/2026 106,100 -1.9 (-1.76%) 16,631 1,780.65 0 0 108,000 124,200 91,800
21/04/2026 107,500 -0.6 (-0.56%) 10,848 1,172.34 0 0 108,100 124,300 91,900
20/04/2026 107,000 -1.8 (-1.65%) 17,976 1,943.78 0 0 108,800 125,100 92,500
17/04/2026 107,100 -2.6 (-2.37%) 5,665 616.26 0 0 109,700 126,100 93,300
16/04/2026 109,200 -0.4 (-0.36%) 9,386 1,030.15 0 0 109,600 126,000 93,200
15/04/2026 111,600 2.8 (2.57%) 24,089 2,639.35 0 0 108,800 125,100 92,500
14/04/2026 108,000 -1.2 (-1.1%) 9,278 1,009.12 0 0 109,200 125,500 92,900
13/04/2026 109,000 -2.5 (-2.24%) 6,431 702.59 0 0 111,500 128,200 94,800
10/04/2026 109,600 1 (0.92%) 6,451 719.32 0 0 108,600 124,800 92,400
09/04/2026 108,800 -1.3 (-1.18%) 6,534 709.83 0 0 110,100 126,600 93,600
08/04/2026 110,600 1.5 (1.37%) 6,257 688.96 0 0 109,100 125,400 92,800
07/04/2026 108,800 3.4 (3.23%) 22,224 2,423.57 0 0 105,400 121,200 89,600
06/04/2026 106,400 1.2 (1.14%) 17,073 1,800.05 0 0 105,200 120,900 89,500
03/04/2026 103,900 -3.9 (-3.62%) 5,888 619.27 0 0 107,800 123,900 91,700
02/04/2026 106,900 3.8 (3.69%) 17,913 1,931.37 0 0 103,100 118,500 87,700
01/04/2026 104,900 9.1 (9.5%) 21,220 2,187.62 0 0 95,800 110,100 81,500
31/03/2026 96,000 0.8 (0.84%) 5,744 550.16 0 0 95,200 109,400 81,000
30/03/2026 95,500 0.1 (0.1%) 2,614 248.84 0 0 95,400 109,700 81,100
27/03/2026 95,200 0.2 (0.21%) 5,649 538.69 0 0 95,000 109,200 80,800
26/03/2026 95,200 0.2 (0.21%) 4,109 390.31 0 0 95,000 109,200 80,800
25/03/2026 95,300 0.7 (0.74%) 3,431 326.05 0 0 94,600 108,700 80,500
24/03/2026 94,800 2.2 (2.38%) 6,210 587.75 0 0 92,600 106,400 78,800
23/03/2026 92,300 -1.1 (-1.18%) 7,713 714.34 0 0 93,400 107,400 79,400
20/03/2026 95,200 0.2 (0.21%) 12,337 1,152.12 0 0 95,000 109,200 80,800
19/03/2026 96,900 1 (1.04%) 5,409 514.16 0 0 95,900 110,200 81,600
18/03/2026 96,500 0.1 (0.1%) 4,763 457.11 0 0 96,400 110,800 82,000
17/03/2026 95,300 0 (0%) 6,902 665.3 0 0 95,300 109,500 81,100
16/03/2026 95,300 1.4 (1.49%) 4,285 408.51 0 0 93,900 107,900 79,900
13/03/2026 95,500 -2.7 (-2.75%) 12,079 1,134.75 0 0 98,200 112,900 83,500
12/03/2026 98,300 -0.1 (-0.1%) 7,429 729.39 0 0 98,400 113,100 83,700
11/03/2026 97,800 2.8 (2.95%) 8,743 860.41 0 0 95,000 109,200 80,800
10/03/2026 94,900 4.4 (4.86%) 22,441 2,132.37 0 0 90,500 104,000 77,000
09/03/2026 89,100 -15.5 (-14.82%) 40,358 3,651.79 0 0 104,600 120,200 89,000
06/03/2026 104,600 -2.3 (-2.15%) 3,000 313.66 0 0 106,900 122,900 90,900
05/03/2026 104,600 1.1 (1.06%) 10,113 1,081.23 0 0 103,500 119,000 88,000
04/03/2026 103,600 -4.5 (-4.16%) 25,912 2,681.8 0 0 108,100 124,300 91,900
03/03/2026 106,300 -2 (-1.85%) 16,836 1,820.15 0 0 108,300 124,500 92,100
02/03/2026 108,400 -3.5 (-3.13%) 13,533 1,465.71 0 0 111,900 128,600 95,200
27/02/2026 110,000 -2.4 (-2.14%) 14,788 1,654.55 0 0 112,400 129,200 95,600
26/02/2026 112,100 -0.5 (-0.44%) 11,603 1,303.68 0 0 112,600 129,400 95,800
25/02/2026 112,500 -0.6 (-0.53%) 12,605 1,419.41 0 0 113,100 130,000 96,200
24/02/2026 113,000 -0.8 (-0.7%) 15,359 1,737.66 0 0 113,800 130,800 96,800
23/02/2026 113,700 0.3 (0.26%) 8,160 928.72 0 0 113,400 130,400 96,400
13/02/2026 113,500 0 (0%) 4,500 510.4 0 0 113,500 130,500 96,500
12/02/2026 113,600 0.2 (0.18%) 11,359 1,289.07 0 0 113,400 130,400 96,400
11/02/2026 113,700 1.6 (1.43%) 11,590 1,313.76 0 0 112,100 128,900 95,300
10/02/2026 111,000 0.3 (0.27%) 8,587 962.84 0 0 110,700 127,300 94,100
09/02/2026 111,300 0.8 (0.72%) 4,814 532.95 0 0 110,500 127,000 94,000
06/02/2026 110,000 -1.9 (-1.7%) 11,617 1,283.26 0 0 111,900 128,600 95,200
05/02/2026 112,300 0.3 (0.27%) 9,880 1,105.65 0 0 112,000 128,800 95,200
04/02/2026 111,600 -1 (-0.89%) 10,732 1,201.76 0 0 112,600 129,400 95,800
03/02/2026 113,200 0.5 (0.44%) 7,800 878.04 0 0 112,700 129,600 95,800
02/02/2026 112,000 -1.4 (-1.23%) 19,083 2,151.66 0 0 113,400 130,400 96,400
30/01/2026 113,200 0.5 (0.44%) 12,190 1,382.98 0 0 112,700 129,600 95,800
29/01/2026 113,800 2.6 (2.34%) 18,602 2,095.78 0 0 111,200 127,800 94,600
28/01/2026 111,900 -0.6 (-0.53%) 24,217 2,692.21 0 0 112,500 129,300 95,700
27/01/2026 112,000 -2.7 (-2.35%) 13,490 1,517.63 0 0 114,700 131,900 97,500
26/01/2026 114,700 0.2 (0.17%) 26,064 2,989.4 0 0 114,500 131,600 97,400
23/01/2026 114,000 -1.1 (-0.96%) 37,579 4,302.47 0 0 115,100 132,300 97,900
22/01/2026 114,500 -3.4 (-2.88%) 61,773 7,110.56 0 0 117,900 135,500 100,300
21/01/2026 116,000 -6.8 (-5.54%) 78,330 9,237.72 0 0 122,800 141,200 104,400
20/01/2026 122,700 -0.6 (-0.49%) 18,743 2,301.56 0 0 123,300 141,700 104,900
19/01/2026 124,300 0.4 (0.32%) 15,641 1,928.03 0 0 123,900 142,400 105,400
16/01/2026 123,500 -1 (-0.8%) 22,279 2,760.73 0 0 124,500 143,100 105,900
15/01/2026 124,700 -2.3 (-1.81%) 39,005 4,854.69 0 0 127,000 146,000 108,000
14/01/2026 127,000 1.3 (1.03%) 19,813 2,516.53 0 0 125,700 144,500 106,900
13/01/2026 126,700 -0.1 (-0.08%) 26,670 3,352.79 0 0 126,800 145,800 107,800
12/01/2026 126,500 -3.3 (-2.54%) 39,520 5,013.43 0 0 129,800 149,200 110,400
09/01/2026 129,500 -0.8 (-0.61%) 18,182 2,359.27 0 0 130,300 149,800 110,800
08/01/2026 130,700 0.5 (0.38%) 18,591 2,422.46 0 0 130,200 149,700 110,700
07/01/2026 130,000 -0.6 (-0.46%) 22,098 2,876.96 0 0 130,600 150,100 111,100
06/01/2026 131,000 0.3 (0.23%) 7,477 976.54 0 0 130,700 150,300 111,100
05/01/2026 130,200 -0.5 (-0.38%) 14,923 1,950.89 0 0 130,700 150,300 111,100
31/12/2025 131,200 0.1 (0.08%) 21,100 2,757.34 0 0 131,100 150,700 111,500
30/12/2025 131,300 0 (0%) 6,403 839.74 0 0 131,300 150,900 111,700
29/12/2025 131,500 1 (0.77%) 11,841 1,555.08 0 0 130,500 150,000 111,000
26/12/2025 131,400 -2.1 (-1.57%) 21,826 2,847.41 0 0 133,500 153,500 113,500
25/12/2025 131,000 -5.1 (-3.75%) 33,646 4,491.27 0 0 136,100 156,500 115,700
24/12/2025 135,000 0.9 (0.67%) 23,704 3,224.93 0 0 134,100 154,200 114,000
23/12/2025 134,500 3.4 (2.59%) 46,395 6,220.29 0 0 131,100 150,700 111,500
22/12/2025 131,000 0.2 (0.15%) 16,068 2,105.78 0 0 130,800 150,400 111,200
19/12/2025 130,900 0.3 (0.23%) 8,622 1,128.13 0 0 130,600 150,100 111,100
18/12/2025 130,500 0 (0%) 7,264 948.45 0 0 130,500 150,000 111,000
17/12/2025 130,200 0 (0%) 6,804 887.87 0 0 130,200 149,700 110,700
16/12/2025 130,800 -0.2 (-0.15%) 4,522 589. 0 0 131,000 150,600 111,400
15/12/2025 131,400 0.2 (0.15%) 9,812 1,284.98 0 0 131,200 150,800 111,600
12/12/2025 131,100 -0.9 (-0.68%) 11,874 1,558.46 0 0 132,000 151,800 112,200
11/12/2025 132,200 0.3 (0.23%) 6,660 878.79 0 0 131,900 151,600 112,200
10/12/2025 131,900 -0.7 (-0.53%) 8,722 1,150.57 0 0 132,600 152,400 112,800
09/12/2025 132,100 -2.8 (-2.08%) 15,259 2,022.77 0 0 134,900 155,100 114,700
08/12/2025 134,000 -2.4 (-1.76%) 7,347 991.1 0 0 136,400 156,800 116,000
05/12/2025 136,400 0.3 (0.22%) 11,343 1,547.65 0 0 136,100 156,500 115,700
04/12/2025 136,000 4.2 (3.19%) 29,759 4,050.66 0 0 131,800 151,500 112,100
03/12/2025 131,800 0 (0%) 9,140 1,205.07 0 0 131,800 151,500 112,100
02/12/2025 132,100 0.1 (0.08%) 11,346 1,495.7 0 0 132,000 151,800 112,200
01/12/2025 132,000 0.5 (0.38%) 9,252 1,221.21 0 0 131,500 151,200 111,800
28/11/2025 132,000 0.1 (0.08%) 16,938 2,226.57 0 0 131,900 151,600 112,200
27/11/2025 131,900 -0.3 (-0.23%) 5,515 727.67 0 0 132,200 152,000 112,400
26/11/2025 132,200 0 (0%) 9,093 1,201.98 0 0 132,200 152,000 112,400
25/11/2025 131,800 0.1 (0.08%) 11,873 1,570.12 0 0 131,700 151,400 112,000
24/11/2025 131,700 1.3 (1.%) 8,237 1,084.5 0 0 130,400 149,900 110,900
21/11/2025 130,700 0 (0%) 11,677 1,523.31 0 0 130,700 150,300 111,100
20/11/2025 130,700 0 (0%) 8,797 1,149.94 0 0 130,700 150,300 111,100
19/11/2025 131,000 -0.7 (-0.53%) 16,658 2,176.59 0 0 131,700 151,400 112,000
18/11/2025 131,500 -0.3 (-0.23%) 10,589 1,394.32 0 0 131,800 151,500 112,100
17/11/2025 131,900 -0.1 (-0.08%) 16,984 2,237.82 0 0 132,000 151,800 112,200
14/11/2025 132,000 -0.1 (-0.08%) 12,196 1,609.47 0 0 132,100 151,900 112,300
13/11/2025 132,100 1.8 (1.38%) 19,365 2,558.25 0 0 130,300 149,800 110,800
12/11/2025 129,900 0.2 (0.15%) 11,948 1,556.87 0 0 129,700 149,100 110,300
11/11/2025 129,500 0.1 (0.08%) 8,647 1,121.51 0 0 129,400 148,800 110,000
10/11/2025 128,600 -0.9 (-0.69%) 8,807 1,139.56 0 0 129,500 148,900 110,100
07/11/2025 129,500 -2.3 (-1.75%) 32,929 4,263.71 0 0 131,800 151,500 112,100
06/11/2025 131,500 -1 (-0.75%) 23,314 3,072.11 0 0 132,500 152,300 112,700
05/11/2025 132,000 0.2 (0.15%) 11,895 1,576.8 0 0 131,800 151,500 112,100
04/11/2025 131,900 -0.6 (-0.45%) 27,160 3,578.67 0 0 132,500 152,300 112,700
03/11/2025 134,800 -0.5 (-0.37%) 41,214 5,460.65 0 0 135,300 155,500 115,100
31/10/2025 134,600 -4.1 (-2.96%) 21,708 2,936.28 0 0 138,700 159,500 117,900
30/10/2025 138,300 4.3 (3.21%) 28,265 3,921.7 0 0 134,000 154,100 113,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh